NASDAQ:AIRR
First Trust RBA American Industrial ETF Price (Quote)
$70.22
+0.250 (+0.357%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $61.41 | $70.70 | Friday, 10th May 2024 AIRR stock ended at $70.22. This is 0.357% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.21% from a day low at $69.85 to a day high of $70.70. |
| 90 days | $58.15 | $70.70 | |
| 52 weeks | $46.71 | $70.70 |
| Date | Open | High | Low | Close | Volume |
| Jun 01, 2016 | $18.22 | $18.22 | $18.22 | $18.22 | 7 921 |
| May 31, 2016 | $18.26 | $18.26 | $18.26 | $18.26 | 166 |
| May 27, 2016 | $18.03 | $18.03 | $18.03 | $18.03 | 2 309 |
| May 26, 2016 | $18.06 | $18.06 | $18.06 | $18.06 | 5 565 |
| May 25, 2016 | $18.16 | $18.16 | $18.16 | $18.16 | 50 580 |
| May 24, 2016 | $17.89 | $17.89 | $17.89 | $17.89 | 810 |
| May 23, 2016 | $17.60 | $17.60 | $17.60 | $17.60 | 2 908 |
| May 20, 2016 | $17.54 | $17.54 | $17.54 | $17.54 | 206 |
| May 19, 2016 | $17.26 | $17.26 | $17.26 | $17.26 | 2 908 |
| May 18, 2016 | $17.36 | $17.36 | $17.36 | $17.36 | 758 |
| May 17, 2016 | $17.40 | $17.40 | $17.40 | $17.40 | 2 355 |
| May 16, 2016 | $17.72 | $17.72 | $17.72 | $17.72 | 1 926 |
| May 13, 2016 | $17.44 | $17.44 | $17.44 | $17.44 | 1 381 |
| May 12, 2016 | $17.68 | $17.68 | $17.68 | $17.68 | 3 058 |
| May 11, 2016 | $17.89 | $17.89 | $17.89 | $17.89 | 1 429 |
| May 10, 2016 | $17.86 | $17.86 | $17.86 | $17.86 | 3 284 |
| May 09, 2016 | $17.61 | $17.61 | $17.61 | $17.61 | 0 |
| May 06, 2016 | $17.61 | $17.61 | $17.61 | $17.61 | 2 039 |
| May 05, 2016 | $17.56 | $17.56 | $17.56 | $17.56 | 5 405 |
| May 04, 2016 | $17.57 | $17.57 | $17.57 | $17.57 | 100 |
| May 03, 2016 | $17.72 | $17.72 | $17.72 | $17.72 | 1 535 |
| May 02, 2016 | $18.11 | $18.11 | $18.11 | $18.11 | 0 |
| Apr 29, 2016 | $18.11 | $18.11 | $18.11 | $18.11 | 3 011 |
| Apr 28, 2016 | $18.26 | $18.26 | $18.26 | $18.26 | 970 |
| Apr 27, 2016 | $18.35 | $18.35 | $18.35 | $18.35 | 2 341 |
